Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.050 | 9.130 | 8.974 | 9.100 | 118,416 | +0.01(+0.11%) |
Jul 30, 2013 | 9.110 | 9.110 | 9.030 | 9.090 | 87,392 | -0.05(-0.55%) |
Jul 29, 2013 | 9.180 | 9.208 | 9.130 | 9.140 | 373,067 | +0.05(+0.55%) |
Jul 26, 2013 | 9.150 | 9.170 | 8.990 | 9.090 | 105,144 | -0.14(-1.52%) |
Jul 25, 2013 | 9.260 | 9.350 | 9.200 | 9.230 | 64,739 | -0.05(-0.54%) |
Jul 24, 2013 | 9.300 | 9.360 | 9.260 | 9.280 | 100,139 | +0.03(+0.32%) |
Jul 23, 2013 | 9.210 | 9.270 | 9.180 | 9.250 | 114,521 | -0.05(-0.54%) |
Jul 22, 2013 | 9.332 | 9.370 | 9.300 | 9.300 | 169,006 | +0.05(+0.54%) |
Jul 19, 2013 | 9.250 | 9.310 | 9.210 | 9.250 | 94,150 | +0.07(+0.76%) |
Jul 18, 2013 | 9.180 | 9.280 | 9.180 | 9.180 | 260,819 | +0.04(+0.44%) |
Jul 17, 2013 | 9.260 | 9.270 | 9.125 | 9.140 | 123,304 | -0.08(-0.87%) |
Jul 16, 2013 | 9.260 | 9.270 | 9.210 | 9.220 | 62,535 | -0.01(-0.11%) |
Jul 15, 2013 | 9.140 | 9.230 | 9.130 | 9.230 | 98,126 | +0.14(+1.54%) |
Jul 12, 2013 | 9.080 | 9.120 | 9.050 | 9.090 | 37,256 | -0.03(-0.33%) |
Jul 11, 2013 | 9.020 | 9.130 | 9.020 | 9.120 | 495,048 | +0.23(+2.59%) |
Jul 10, 2013 | 8.930 | 9.000 | 8.857 | 8.890 | 150,179 | +0.10(+1.14%) |
Jul 09, 2013 | 8.870 | 8.790 | 8.748 | 8.790 | 144,221 | +0.06(+0.69%) |
Jul 08, 2013 | 8.700 | 8.778 | 8.700 | 8.730 | 118,483 | +0.14(+1.63%) |
Jul 05, 2013 | 8.630 | 8.630 | 8.420 | 8.590 | 324,091 | -0.05(-0.58%) |
Jul 03, 2013 | 8.710 | 8.730 | 8.610 | 8.640 | 193,750 | -0.03(-0.35%) |
Jul 02, 2013 | 8.800 | 8.800 | 8.670 | 8.670 | 185,626 | -0.04(-0.46%) |
Jul 01, 2013 | 8.530 | 8.730 | 8.530 | 8.710 | 339,021 | +0.32(+3.81%) |
Jun 28, 2013 | 8.140 | 8.430 | 8.136 | 8.390 | 314,959 | +0.28(+3.47%) |
Jun 26, 2013 | 8.440 | 8.440 | 8.100 | 8.109 | 736,330 | -0.44(-5.16%) |
Jun 25, 2013 | 8.570 | 8.710 | 8.550 | 8.550 | 105,255 | +0.02(+0.23%) |
Jun 24, 2013 | 8.710 | 8.710 | 8.450 | 8.530 | 321,540 | -0.26(-2.96%) |
Jun 21, 2013 | 8.690 | 8.820 | 8.655 | 8.790 | 177,064 | +0.12(+1.38%) |
Jun 20, 2013 | 8.744 | 8.800 | 8.621 | 8.670 | 702,372 | -0.33(-3.67%) |
Jun 19, 2013 | 9.150 | 9.160 | 9.000 | 9.000 | 443,142 | -0.15(-1.64%) |
Jun 18, 2013 | 9.110 | 9.200 | 9.100 | 9.150 | 183,241 | -0.05(-0.54%) |
Jun 17, 2013 | 9.320 | 9.320 | 9.200 | 9.200 | 168,185 | -0.15(-1.60%) |
Jun 14, 2013 | 9.310 | 9.380 | 9.300 | 9.350 | 152,816 | -0.05(-0.53%) |
Jun 13, 2013 | 9.490 | 9.500 | 9.310 | 9.400 | 216,927 | -0.18(-1.88%) |
Jun 12, 2013 | 9.650 | 9.650 | 9.580 | 9.580 | 122,106 | -0.03(-0.31%) |
Jun 11, 2013 | 9.640 | 9.655 | 9.600 | 9.610 | 186,328 | -0.19(-1.94%) |
Jun 10, 2013 | 9.770 | 9.820 | 9.713 | 9.800 | 189,391 | +0.10(+0.98%) |
Jun 07, 2013 | 9.700 | 9.760 | 9.600 | 9.705 | 227,328 | -0.12(-1.27%) |
Jun 06, 2013 | 9.780 | 9.850 | 9.770 | 9.830 | 458,050 | +0.09(+0.92%) |
Jun 05, 2013 | 9.580 | 9.740 | 9.526 | 9.740 | 1,005,127 | +0.22(+2.31%) |
Jun 04, 2013 | 9.490 | 9.520 | 9.420 | 9.520 | 191,602 | -0.02(-0.21%) |
Jun 03, 2013 | 9.450 | 9.560 | 9.400 | 9.540 | 369,585 | +0.24(+2.58%) |
May 31, 2013 | 9.320 | 9.350 | 9.280 | 9.300 | 126,028 | -0.14(-1.48%) |
May 30, 2013 | 9.380 | 9.500 | 9.328 | 9.440 | 474,341 | +0.17(+1.83%) |
May 29, 2013 | 9.300 | 9.300 | 9.230 | 9.270 | 201,832 | -0.06(-0.64%) |
May 28, 2013 | 9.100 | 9.390 | 9.100 | 9.330 | 342,634 | +0.23(+2.53%) |
May 24, 2013 | 9.270 | 9.270 | 9.060 | 9.100 | 92,961 | -0.09(-0.98%) |
May 23, 2013 | 9.290 | 9.290 | 9.140 | 9.190 | 71,330 | -0.08(-0.86%) |
May 22, 2013 | 9.300 | 9.360 | 9.200 | 9.270 | 236,473 | +0.05(+0.54%) |
May 21, 2013 | 9.220 | 9.260 | 9.140 | 9.220 | 253,633 | -0.14(-1.50%) |
May 20, 2013 | 9.170 | 9.370 | 9.100 | 9.360 | 169,998 | +0.19(+2.07%) |
May 17, 2013 | 9.240 | 9.240 | 9.080 | 9.170 | 125,268 | -0.05(-0.54%) |
May 16, 2013 | 9.120 | 9.270 | 9.120 | 9.220 | 165,333 | +0.03(+0.33%) |
May 15, 2013 | 9.310 | 9.320 | 9.150 | 9.190 | 293,009 | +0.03(+0.33%) |
May 13, 2013 | 9.190 | 9.240 | 9.110 | 9.160 | 108,567 | -0.03(-0.33%) |
May 10, 2013 | 9.150 | 9.190 | 9.059 | 9.190 | 115,814 | +0.01(+0.11%) |
May 09, 2013 | 9.050 | 9.270 | 9.050 | 9.180 | 390,221 | +0.07(+0.77%) |
May 08, 2013 | 9.090 | 9.171 | 9.050 | 9.110 | 156,527 | +0.14(+1.56%) |
May 07, 2013 | 9.020 | 9.020 | 8.920 | 8.970 | 242,974 | -0.18(-1.97%) |
May 06, 2013 | 9.090 | 9.150 | 9.010 | 9.150 | 134,740 | +0.06(+0.66%) |
May 03, 2013 | 9.090 | 9.140 | 8.970 | 9.090 | 76,129 | +0.03(+0.33%) |
May 02, 2013 | 9.040 | 9.070 | 8.940 | 9.060 | 94,942 | +0.09(+1.00%) |